致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.26 | 12.35 | -0.16 | -1.28% | 12.26 | 12.68 | 414307 | 51701 | 3.32% |
| 2025-04-02 | 12.45 | 12.51 | 0.14 | 1.13% | 12.37 | 12.69 | 294369 | 36859 | 2.36% |
| 2025-04-01 | 12.76 | 12.37 | -0.28 | -2.21% | 12.36 | 12.81 | 376874 | 47446 | 3.02% |
| 2025-03-31 | 12.70 | 12.65 | -0.44 | -3.36% | 12.02 | 12.79 | 692216 | 85843 | 5.55% |
| 2025-03-28 | 13.37 | 13.09 | -0.46 | -3.39% | 13.09 | 13.55 | 498954 | 66328 | 4.00% |
| 2025-03-27 | 13.90 | 13.55 | -0.47 | -3.35% | 13.50 | 14.15 | 521208 | 72251 | 4.18% |
| 2025-03-26 | 14.00 | 14.02 | -0.44 | -3.04% | 13.80 | 14.68 | 693787 | 98378 | 5.57% |
| 2025-03-25 | 14.09 | 14.46 | 0.19 | 1.33% | 13.64 | 14.89 | 1059630 | 152222 | 8.50% |
| 2025-03-24 | 13.95 | 14.27 | 0.22 | 1.57% | 13.61 | 14.38 | 592891 | 83183 | 4.76% |
| 2025-03-21 | 14.57 | 14.05 | -0.97 | -6.46% | 14.00 | 14.96 | 819730 | 117851 | 6.58% |
| 2025-03-20 | 15.10 | 15.02 | 0.17 | 1.14% | 14.96 | 15.78 | 1046203 | 160079 | 8.39% |
| 2025-03-19 | 15.27 | 14.85 | -0.50 | -3.26% | 14.80 | 15.36 | 901879 | 135300 | 7.24% |
| 2025-03-18 | 16.53 | 15.35 | -1.01 | -6.17% | 15.30 | 16.68 | 1475676 | 231337 | 11.84% |
| 2025-03-17 | 17.27 | 16.36 | 0.21 | 1.30% | 16.16 | 17.75 | 2145913 | 362447 | 17.22% |
| 2025-03-14 | 13.80 | 16.15 | 2.69 | 19.99% | 13.70 | 16.15 | 1398573 | 212095 | 11.22% |
| 2025-03-13 | 14.21 | 13.46 | -0.91 | -6.33% | 13.31 | 14.21 | 523712 | 71517 | 4.20% |
| 2025-03-12 | 14.91 | 14.37 | -0.54 | -3.62% | 14.21 | 14.95 | 430669 | 62392 | 3.46% |
| 2025-03-11 | 14.38 | 14.91 | 0.23 | 1.57% | 14.28 | 15.24 | 475869 | 70885 | 3.82% |
| 2025-03-10 | 16.09 | 14.68 | -1.28 | -8.02% | 14.26 | 16.17 | 946646 | 142835 | 7.59% |
| 2025-03-07 | 14.97 | 15.96 | 0.96 | 6.40% | 14.81 | 16.18 | 940716 | 146873 | 7.55% |
| 2025-03-06 | 15.10 | 15.00 | 0.00 | 0.00% | 14.88 | 16.00 | 881885 | 135424 | 7.08% |
| 2025-03-05 | 13.95 | 15.00 | 0.95 | 6.76% | 13.88 | 15.20 | 731201 | 106503 | 5.87% |
| 2025-03-04 | 13.70 | 14.05 | 0.26 | 1.89% | 13.52 | 14.16 | 383646 | 53187 | 3.08% |
| 2025-03-03 | 14.10 | 13.79 | -0.40 | -2.82% | 13.70 | 14.28 | 278779 | 39002 | 2.24% |
| 2025-02-28 | 14.90 | 14.19 | -0.59 | -3.99% | 14.04 | 14.99 | 372977 | 53211 | 2.99% |
| 2025-02-27 | 14.35 | 14.78 | 0.38 | 2.64% | 14.35 | 14.91 | 403303 | 59376 | 3.24% |
| 2025-02-26 | 14.36 | 14.40 | -0.09 | -0.62% | 13.92 | 14.54 | 406660 | 57746 | 3.26% |
| 2025-02-25 | 14.08 | 14.49 | 0.25 | 1.76% | 14.06 | 14.93 | 514042 | 74985 | 4.12% |
| 2025-02-24 | 14.60 | 14.24 | -0.17 | -1.18% | 13.98 | 15.00 | 457375 | 66034 | 3.67% |
| 2025-02-21 | 14.17 | 14.41 | 0.16 | 1.12% | 13.90 | 14.53 | 385667 | 55001 | 3.09% |
| 2025-02-20 | 13.17 | 14.25 | 1.05 | 7.95% | 13.09 | 14.50 | 677267 | 93703 | 5.43% |
| 2025-02-19 | 12.94 | 13.20 | 0.31 | 2.40% | 12.74 | 13.20 | 326631 | 42466 | 2.62% |
| 2025-02-18 | 13.35 | 12.89 | -0.59 | -4.38% | 12.82 | 13.62 | 452654 | 59453 | 3.63% |
| 2025-02-17 | 12.90 | 13.48 | 0.66 | 5.15% | 12.78 | 13.78 | 583660 | 78111 | 4.68% |
| 2025-02-14 | 13.03 | 12.82 | -0.26 | -1.99% | 12.68 | 13.09 | 285605 | 36545 | 2.29% |
| 2025-02-13 | 13.25 | 13.08 | -0.18 | -1.36% | 12.84 | 13.60 | 367060 | 48304 | 2.94% |
| 2025-02-12 | 12.72 | 13.26 | 0.45 | 3.51% | 12.53 | 13.56 | 458375 | 59919 | 3.68% |
| 2025-02-11 | 13.33 | 12.81 | -0.39 | -2.95% | 12.76 | 13.50 | 342206 | 44418 | 2.75% |
| 2025-02-10 | 12.67 | 13.20 | 0.51 | 4.02% | 12.56 | 13.26 | 521705 | 67579 | 4.19% |
| 2025-02-07 | 12.81 | 12.69 | -0.13 | -1.01% | 12.45 | 13.12 | 376102 | 48083 | 3.02% |
| 2025-02-06 | 12.79 | 12.82 | 0.01 | 0.08% | 12.40 | 12.98 | 315753 | 40194 | 2.53% |
| 2025-02-05 | 12.86 | 12.81 | 0.00 | 0.00% | 12.45 | 13.00 | 250114 | 31922 | 2.01% |
| 2025-01-27 | 13.22 | 12.81 | -0.51 | -3.83% | 12.70 | 13.46 | 255537 | 33181 | 2.05% |
| 2025-01-24 | 13.21 | 13.32 | 0.09 | 0.68% | 12.87 | 13.49 | 337635 | 44494 | 2.71% |
| 2025-01-23 | 13.50 | 13.23 | -0.06 | -0.45% | 13.20 | 13.68 | 288735 | 38820 | 2.32% |
| 2025-01-22 | 13.00 | 13.29 | 0.11 | 0.83% | 12.92 | 13.59 | 387896 | 51525 | 3.11% |
| 2025-01-21 | 12.80 | 13.18 | 0.56 | 4.44% | 12.76 | 13.31 | 541778 | 70768 | 4.35% |
| 2025-01-20 | 12.31 | 12.62 | 0.37 | 3.02% | 12.16 | 13.19 | 546900 | 69773 | 4.39% |
| 2025-01-17 | 12.31 | 12.25 | -0.17 | -1.37% | 12.01 | 12.71 | 418615 | 51795 | 3.36% |
| 2025-01-16 | 12.38 | 12.42 | -0.07 | -0.56% | 12.27 | 12.88 | 470312 | 58823 | 3.77% |
| 2025-01-15 | 12.02 | 12.49 | 0.46 | 3.82% | 11.82 | 12.58 | 603060 | 74234 | 4.84% |
| 2025-01-14 | 11.30 | 12.03 | 0.83 | 7.41% | 11.12 | 12.09 | 497829 | 58524 | 3.99% |
| 2025-01-13 | 11.03 | 11.20 | -0.10 | -0.88% | 10.83 | 11.50 | 313134 | 35005 | 2.51% |
| 2025-01-10 | 11.81 | 11.30 | -0.44 | -3.75% | 11.30 | 11.82 | 456288 | 52607 | 3.66% |
| 2025-01-09 | 11.00 | 11.74 | 0.64 | 5.77% | 11.00 | 12.30 | 694020 | 82276 | 5.57% |
| 2025-01-08 | 11.13 | 11.10 | -0.13 | -1.16% | 10.66 | 11.23 | 406975 | 44485 | 3.27% |
| 2025-01-07 | 10.81 | 11.23 | 0.37 | 3.41% | 10.75 | 11.28 | 351036 | 38963 | 2.82% |
| 2025-01-06 | 10.70 | 10.86 | 0.16 | 1.50% | 10.25 | 11.08 | 385111 | 41593 | 3.09% |
| 2025-01-03 | 11.86 | 10.70 | -1.04 | -8.86% | 10.62 | 11.89 | 652992 | 72063 | 5.24% |
| 2025-01-02 | 11.27 | 11.74 | 0.36 | 3.16% | 11.18 | 12.31 | 767121 | 90947 | 6.34% |
| 2024-12-31 | 11.35 | 11.38 | 0.05 | 0.44% | 11.27 | 11.85 | 535671 | 62091 | 4.43% |
| 2024-12-30 | 11.30 | 11.33 | 0.07 | 0.62% | 10.90 | 11.45 | 295654 | 33252 | 2.45% |
| 2024-12-27 | 11.21 | 11.26 | -0.01 | -0.09% | 11.20 | 11.71 | 437140 | 50100 | 3.62% |
| 2024-12-26 | 11.80 | 11.27 | 0.19 | 1.71% | 11.24 | 11.99 | 536483 | 61566 | 4.44% |
| 2024-12-25 | 11.15 | 11.08 | -0.08 | -0.72% | 10.69 | 11.32 | 404767 | 44478 | 3.35% |